Premier Quality Starch PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.540	2.560	2.520	2.560	2.416	45,362
2024-10-24	2.560	2.560	2.520	2.540	2.398	152,946
2024-10-22	2.640	2.660	2.540	2.560	2.416	539,651
2024-10-21	2.640	2.680	2.620	2.660	2.511	265,030
2024-10-18	2.660	2.660	2.620	2.640	2.492	323,922
2024-10-17	2.660	2.660	2.640	2.660	2.511	240,103
2024-10-16	2.620	2.680	2.600	2.640	2.492	508,600
2024-10-15	2.660	2.680	2.620	2.620	2.473	116,330
2024-10-11	2.680	2.700	2.660	2.660	2.511	64,478
2024-10-10	2.700	2.700	2.660	2.700	2.549	146,802
2024-10-09	2.700	2.700	2.660	2.680	2.530	41,800
2024-10-08	2.740	2.740	2.660	2.660	2.511	171,401
2024-10-07	2.660	2.740	2.640	2.740	2.586	70,402
2024-10-04	2.680	2.760	2.660	2.660	2.511	98,939
2024-10-03	2.760	2.760	2.680	2.680	2.530	173,420
2024-10-02	2.760	2.780	2.720	2.720	2.567	80,000
2024-10-01	2.740	2.780	2.700	2.760	2.605	89,700
2024-09-30	2.700	2.780	2.660	2.700	2.549	62,020
2024-09-27	2.740	2.760	2.700	2.700	2.549	94,700
2024-09-26	2.780	2.780	2.700	2.700	2.549	93,380
2024-09-25	2.740	2.780	2.740	2.780	2.624	195,105
2024-09-24	2.740	2.800	2.720	2.740	2.586	85,315
2024-09-23	2.800	2.840	2.600	2.740	2.586	758,400
2024-09-20	2.800	2.860	2.800	2.800	2.643	518,400
2024-09-19	2.780	2.820	2.720	2.780	2.624	520,907
2024-09-18	2.740	2.780	2.740	2.760	2.605	83,128
2024-09-17	2.760	2.780	2.680	2.740	2.586	310,403
2024-09-16	2.780	2.800	2.740	2.780	2.624	174,004
2024-09-13	2.700	2.780	2.700	2.740	2.586	122,418
2024-09-12	2.760	2.780	2.740	2.740	2.586	264,400
2024-09-11	2.800	2.800	2.740	2.740	2.586	329,109
2024-09-10	2.760	2.820	2.760	2.760	2.605	476,701
2024-09-09	2.740	2.780	2.720	2.740	2.586	682,507
2024-09-06	2.660	2.760	2.660	2.740	2.586	820,901
2024-09-05	2.660	2.700	2.640	2.660	2.511	451,600
2024-09-04	2.640	2.680	2.640	2.660	2.511	179,700
2024-09-03	2.640	2.660	2.580	2.640	2.492	349,400
2024-09-02	2.600	2.660	2.580	2.640	2.492	67,600
2024-08-30	2.640	2.680	2.620	2.620	2.473	19,800
2024-08-29	2.560	2.640	2.560	2.580	2.435	39,701
2024-08-28	2.640	2.660	2.600	2.600	2.454	64,835
2024-08-27	2.680	2.680	2.620	2.620	2.473	73,401
2024-08-26	2.640	2.660	2.600	2.640	2.492	222,926
2024-08-23	2.680	2.680	2.620	2.660	2.464	315,946
2024-08-22	2.660	2.660	2.640	2.660	2.464	99,000
2024-08-21	2.640	2.660	2.600	2.620	2.427	213,901
2024-08-20	2.600	2.660	2.580	2.620	2.427	308,601
2024-08-19	2.540	2.700	2.500	2.600	2.408	990,917
2024-08-16	2.400	2.640	2.400	2.540	2.352	792,541
2024-08-15	2.400	2.500	2.400	2.460	2.278	336,215
2024-08-14	2.520	2.620	2.400	2.440	2.260	573,303
2024-08-13	2.540	2.560	2.460	2.520	2.334	787,131
2024-08-09	2.680	2.680	2.580	2.580	2.390	151,800
2024-08-08	2.620	2.700	2.620	2.680	2.482	59,600
2024-08-07	2.660	2.680	2.620	2.680	2.482	201,510
2024-08-06	2.640	2.660	2.600	2.640	2.445	84,905
2024-08-05	2.640	2.700	2.560	2.620	2.427	101,329
2024-08-02	2.760	2.760	2.660	2.700	2.501	203,397
2024-08-01	2.760	2.800	2.720	2.760	2.556	117,903
2024-07-31	2.640	2.820	2.640	2.780	2.575	257,208

← NewerPage 9 of 15 · 891 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-27	0.0300 THB
2025-03-14	0.1000 THB
2024-08-26	0.0500 THB
2024-03-14	0.0810 THB
2023-03-09	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.